Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
38.049,11 +420,63 (+1,12%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.884,17 +72,35 (+0,12%) CMC Crypto 200
1.384,75 +2,18 (+0,16%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-04-09 11:22AM EDT | 2.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI250117C00005000 | 2024-04-09 2:46PM EDT | 5.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILI250117C00007500 | 2024-04-24 10:01AM EDT | 7.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI250117C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI250117C00012500 | 2024-04-25 10:57AM EDT | 12.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.01% |
| BILI250117C00014000 | 2024-04-25 3:48PM EDT | 14.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BILI250117C00015000 | 2024-04-25 12:28PM EDT | 15.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BILI250117C00016000 | 2024-04-24 2:30PM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BILI250117C00017500 | 2024-04-25 10:26AM EDT | 17.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILI250117C00020000 | 2024-04-24 2:16PM EDT | 20.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| BILI250117C00022500 | 2024-04-25 11:37AM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BILI250117C00025000 | 2024-04-24 3:54PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| BILI250117C00027000 | 2024-04-24 10:23AM EDT | 27.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILI250117C00030000 | 2024-04-24 10:29AM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BILI250117C00032000 | 2024-04-24 10:02AM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BILI250117C00035000 | 2024-04-24 10:50AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILI250117C00037000 | 2024-04-24 3:16PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BILI250117C00040000 | 2024-04-23 10:40AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILI250117C00042000 | 2024-04-25 1:19PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILI250117P00005000 | 2024-04-24 11:53AM EDT | 5.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILI250117P00007500 | 2024-04-25 12:30PM EDT | 7.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BILI250117P00009000 | 2024-04-25 10:17AM EDT | 9.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILI250117P00010000 | 2024-04-24 2:20PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BILI250117P00012500 | 2024-04-24 12:33PM EDT | 12.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| BILI250117P00015000 | 2024-04-25 10:43AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI250117P00017500 | 2024-04-24 10:42AM EDT | 17.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILI250117P00020000 | 2024-04-24 1:28PM EDT | 20.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI250117P00022500 | 2024-04-24 1:27PM EDT | 22.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI250117P00025000 | 2024-04-17 1:17PM EDT | 25.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 0.00% |
| BILI250117P00030000 | 2023-09-11 1:26PM EDT | 30.00 | 16.37 | 15.55 | 16.00 | 0.00 | - | 1 | 78 | 0.00% |
| BILI250117P00032000 | 2023-11-29 3:35PM EDT | 32.00 | 20.05 | 19.00 | 20.75 | 0.00 | - | 41 | 0 | 74.32% |
| BILI250117P00035000 | 2023-09-11 1:25PM EDT | 35.00 | 21.10 | 20.30 | 20.45 | 0.00 | - | 1 | 16 | 0.00% |
| BILI250117P00037000 | 2024-04-25 10:41AM EDT | 37.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILI250117P00040000 | 2023-07-13 2:06PM EDT | 40.00 | 22.84 | 24.00 | 24.40 | 0.00 | - | 2 | 687 | 0.00% |
| BILI250117P00042000 | 2024-01-30 11:31AM EDT | 42.00 | 33.00 | 32.00 | 32.75 | 0.00 | - | 5 | 0 | 161.69% |
